Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.750 | 4.760 | 4.750 | 4.760 | 3,636 | +0.01(+0.21%) |
Sep 28, 2023 | 4.892 | 4.892 | 4.750 | 4.750 | 5,981 | +0.00(+0.00%) |
Sep 27, 2023 | 4.742 | 4.820 | 4.742 | 4.750 | 825 | -0.08(-1.66%) |
Sep 26, 2023 | 4.780 | 4.830 | 4.750 | 4.830 | 1,677 | +0.10(+2.11%) |
Sep 25, 2023 | 4.750 | 4.850 | 4.730 | 4.730 | 24,823 | -0.02(-0.42%) |
Sep 22, 2023 | 4.935 | 4.935 | 4.750 | 4.750 | 13,722 | -0.13(-2.66%) |
Sep 21, 2023 | 4.800 | 4.880 | 4.770 | 4.880 | 10,601 | +0.10(+2.09%) |
Sep 20, 2023 | 4.800 | 4.835 | 4.780 | 4.780 | 1,694 | -0.10(-2.05%) |
Sep 19, 2023 | 4.950 | 4.960 | 4.810 | 4.880 | 23,700 | +0.02(+0.42%) |
Sep 18, 2023 | 4.890 | 4.902 | 4.850 | 4.859 | 9,619 | -0.03(-0.62%) |
Sep 15, 2023 | 4.980 | 5.000 | 4.860 | 4.890 | 8,725 | -0.14(-2.78%) |
Sep 14, 2023 | 5.010 | 5.030 | 4.990 | 5.030 | 2,248 | +0.02(+0.40%) |
Sep 13, 2023 | 5.050 | 5.065 | 5.010 | 5.010 | 2,949 | -0.04(-0.79%) |
Sep 12, 2023 | 4.990 | 5.080 | 4.990 | 5.050 | 2,074 | +0.00(+0.00%) |
Sep 11, 2023 | 5.030 | 5.080 | 5.030 | 5.050 | 1,757 | +0.02(+0.40%) |
Sep 08, 2023 | 5.021 | 5.122 | 5.021 | 5.030 | 12,294 | +0.01(+0.20%) |
Sep 07, 2023 | 5.070 | 5.070 | 5.020 | 5.020 | 3,098 | -0.04(-0.69%) |
Sep 06, 2023 | 5.020 | 5.090 | 5.020 | 5.055 | 1,734 | -0.02(-0.30%) |
Sep 05, 2023 | 5.080 | 5.150 | 5.030 | 5.070 | 6,035 | +0.00(+0.00%) |
Sep 01, 2023 | 5.010 | 5.150 | 5.010 | 5.070 | 2,893 | +0.01(+0.20%) |
Aug 31, 2023 | 5.050 | 5.150 | 5.010 | 5.060 | 9,873 | -0.01(-0.12%) |
Aug 30, 2023 | 5.050 | 5.130 | 5.020 | 5.066 | 3,486 | -0.07(-1.44%) |
Aug 29, 2023 | 5.122 | 5.140 | 5.050 | 5.140 | 8,677 | +0.09(+1.78%) |
Aug 28, 2023 | 5.150 | 5.150 | 5.050 | 5.050 | 6,193 | -0.12(-2.32%) |
Aug 25, 2023 | 5.120 | 5.170 | 5.120 | 5.170 | 6,608 | -0.01(-0.19%) |
Aug 24, 2023 | 5.170 | 5.180 | 5.080 | 5.180 | 3,765 | +0.02(+0.39%) |
Aug 23, 2023 | 5.275 | 5.275 | 5.160 | 5.160 | 702 | +0.04(+0.78%) |
Aug 22, 2023 | 5.140 | 5.341 | 5.100 | 5.120 | 11,271 | -0.20(-3.76%) |
Aug 21, 2023 | 5.300 | 5.350 | 5.101 | 5.320 | 24,075 | +0.10(+1.92%) |
Aug 18, 2023 | 5.240 | 5.360 | 5.200 | 5.220 | 19,258 | +0.04(+0.77%) |
Aug 17, 2023 | 5.310 | 5.473 | 5.180 | 5.180 | 9,527 | -0.23(-4.25%) |
Aug 16, 2023 | 5.560 | 5.600 | 5.410 | 5.410 | 4,994 | -0.11(-1.99%) |
Aug 15, 2023 | 5.520 | 5.690 | 5.516 | 5.520 | 8,829 | -0.09(-1.60%) |
Aug 14, 2023 | 5.750 | 5.750 | 5.610 | 5.610 | 13,629 | -0.11(-1.99%) |
Aug 11, 2023 | 5.610 | 5.724 | 5.610 | 5.724 | 3,321 | +0.08(+1.49%) |
Aug 10, 2023 | 5.750 | 5.750 | 5.538 | 5.640 | 23,207 | +0.13(+2.36%) |
Aug 09, 2023 | 5.730 | 5.750 | 5.510 | 5.510 | 14,207 | -0.14(-2.48%) |
Aug 08, 2023 | 5.720 | 5.750 | 5.600 | 5.650 | 17,043 | +0.13(+2.36%) |
Aug 07, 2023 | 5.850 | 5.850 | 5.520 | 5.520 | 6,165 | -0.28(-4.75%) |
Aug 04, 2023 | 5.950 | 5.950 | 5.793 | 5.795 | 11,201 | -0.11(-1.78%) |
Aug 03, 2023 | 5.920 | 5.980 | 5.900 | 5.900 | 158,693 | +0.01(+0.17%) |
Aug 02, 2023 | 5.800 | 5.950 | 5.760 | 5.890 | 8,986 | -0.06(-1.01%) |
Aug 01, 2023 | 5.900 | 5.950 | 5.710 | 5.950 | 7,285 | +0.03(+0.51%) |
Jul 31, 2023 | 5.980 | 5.980 | 5.850 | 5.920 | 10,020 | +0.01(+0.25%) |
Jul 28, 2023 | 5.850 | 5.950 | 5.711 | 5.905 | 8,822 | +0.08(+1.29%) |
Jul 27, 2023 | 5.860 | 5.860 | 5.580 | 5.830 | 13,232 | +0.04(+0.69%) |
Jul 26, 2023 | 5.578 | 5.930 | 5.578 | 5.790 | 11,185 | -0.05(-0.86%) |
Jul 25, 2023 | 5.850 | 5.890 | 5.560 | 5.840 | 13,303 | -0.04(-0.69%) |
Jul 24, 2023 | 5.860 | 5.990 | 5.550 | 5.881 | 58,997 | +0.12(+2.10%) |
Jul 21, 2023 | 5.423 | 5.890 | 5.423 | 5.760 | 22,783 | +0.01(+0.18%) |
Jul 20, 2023 | 5.670 | 5.820 | 5.660 | 5.750 | 13,577 | -0.07(-1.13%) |
Jul 19, 2023 | 5.531 | 5.840 | 5.500 | 5.815 | 30,533 | +0.23(+4.03%) |
Jul 18, 2023 | 5.290 | 5.600 | 5.290 | 5.590 | 16,466 | +0.42(+8.12%) |
Jul 17, 2023 | 5.220 | 5.400 | 5.170 | 5.170 | 27,119 | +0.06(+1.17%) |
Jul 14, 2023 | 5.290 | 5.600 | 5.100 | 5.110 | 17,953 | -0.62(-10.78%) |
Jul 13, 2023 | 5.390 | 5.750 | 5.370 | 5.727 | 11,335 | +0.47(+8.89%) |
Jul 12, 2023 | 5.480 | 5.500 | 5.260 | 5.260 | 6,101 | -0.24(-4.36%) |
Jul 11, 2023 | 5.488 | 5.500 | 5.358 | 5.500 | 15,427 | +0.12(+2.14%) |
Jul 10, 2023 | 5.370 | 5.480 | 5.228 | 5.385 | 7,816 | -0.10(-1.73%) |
Jul 07, 2023 | 5.500 | 5.500 | 5.310 | 5.480 | 2,438 | -0.00(-0.09%) |
Jul 06, 2023 | 5.390 | 5.500 | 5.380 | 5.485 | 12,783 | +0.22(+4.08%) |
Jul 05, 2023 | 5.200 | 5.280 | 5.200 | 5.270 | 1,737 | +0.07(+1.35%) |